6763 帝国通信工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 713 | 716 | 708 | 711 | 48,000 | 3,555 |
| 1994-12-29 | 715 | 720 | 712 | 712 | 86,000 | 3,560 |
| 1994-12-28 | 730 | 745 | 725 | 725 | 155,000 | 3,625 |
| 1994-12-27 | 716 | 730 | 711 | 726 | 168,000 | 3,630 |
| 1994-12-26 | 709 | 715 | 704 | 715 | 216,000 | 3,575 |
| 1994-12-22 | 686 | 699 | 680 | 699 | 123,000 | 3,495 |
| 1994-12-21 | 676 | 679 | 675 | 676 | 101,000 | 3,380 |
| 1994-12-20 | 675 | 682 | 672 | 676 | 134,000 | 3,380 |
| 1994-12-19 | 681 | 687 | 675 | 675 | 63,000 | 3,375 |
| 1994-12-16 | 680 | 680 | 671 | 671 | 73,000 | 3,355 |
| 1994-12-15 | 670 | 670 | 665 | 670 | 89,000 | 3,350 |
| 1994-12-14 | 647 | 657 | 647 | 650 | 158,000 | 3,250 |
| 1994-12-13 | 657 | 657 | 645 | 647 | 48,000 | 3,235 |
| 1994-12-12 | 662 | 662 | 645 | 660 | 73,000 | 3,300 |
| 1994-12-09 | 661 | 665 | 655 | 662 | 214,000 | 3,310 |
| 1994-12-08 | 674 | 680 | 670 | 671 | 61,000 | 3,355 |
| 1994-12-07 | 699 | 699 | 680 | 680 | 95,000 | 3,400 |
| 1994-12-06 | 694 | 703 | 690 | 700 | 127,000 | 3,500 |
| 1994-12-05 | 702 | 703 | 693 | 694 | 136,000 | 3,470 |
| 1994-12-02 | 679 | 704 | 674 | 676 | 166,000 | 3,380 |
| 1994-12-01 | 685 | 689 | 673 | 680 | 118,000 | 3,400 |
| 1994-11-30 | 663 | 695 | 663 | 675 | 192,000 | 3,375 |
| 1994-11-29 | 658 | 658 | 650 | 658 | 96,000 | 3,290 |
| 1994-11-28 | 646 | 652 | 646 | 648 | 143,000 | 3,240 |
| 1994-11-25 | 638 | 645 | 631 | 636 | 68,000 | 3,180 |
| 1994-11-24 | 638 | 638 | 630 | 633 | 60,000 | 3,165 |
| 1994-11-22 | 650 | 650 | 645 | 648 | 24,000 | 3,240 |
| 1994-11-21 | 675 | 675 | 667 | 667 | 22,000 | 3,335 |
| 1994-11-18 | 680 | 685 | 663 | 665 | 39,000 | 3,325 |
| 1994-11-17 | 678 | 680 | 675 | 677 | 38,000 | 3,385 |
| 1994-11-16 | 670 | 673 | 666 | 668 | 96,000 | 3,340 |
| 1994-11-15 | 655 | 660 | 650 | 650 | 28,000 | 3,250 |
| 1994-11-14 | 630 | 633 | 625 | 633 | 14,000 | 3,165 |
| 1994-11-11 | 638 | 638 | 626 | 630 | 60,000 | 3,150 |
| 1994-11-10 | 657 | 657 | 638 | 641 | 88,000 | 3,205 |
| 1994-11-09 | 665 | 669 | 639 | 643 | 61,000 | 3,215 |
| 1994-11-08 | 682 | 682 | 663 | 670 | 39,000 | 3,350 |
| 1994-11-07 | 685 | 685 | 680 | 682 | 11,000 | 3,410 |
| 1994-11-04 | 700 | 700 | 690 | 694 | 15,000 | 3,470 |
| 1994-11-02 | 700 | 700 | 690 | 700 | 36,000 | 3,500 |
| 1994-11-01 | 699 | 700 | 694 | 695 | 17,000 | 3,475 |
| 1994-10-31 | 693 | 700 | 691 | 700 | 14,000 | 3,500 |
| 1994-10-28 | 700 | 700 | 693 | 695 | 9,000 | 3,475 |
| 1994-10-27 | 699 | 702 | 695 | 695 | 39,000 | 3,475 |
| 1994-10-26 | 681 | 689 | 681 | 688 | 33,000 | 3,440 |
| 1994-10-25 | 686 | 687 | 682 | 682 | 39,000 | 3,410 |
| 1994-10-24 | 687 | 690 | 685 | 689 | 30,000 | 3,445 |
| 1994-10-21 | 701 | 701 | 685 | 689 | 79,000 | 3,445 |
| 1994-10-20 | 693 | 705 | 693 | 700 | 46,000 | 3,500 |
| 1994-10-19 | 710 | 710 | 700 | 700 | 54,000 | 3,500 |
| 1994-10-18 | 710 | 710 | 702 | 704 | 64,000 | 3,520 |
| 1994-10-17 | 711 | 720 | 708 | 710 | 39,000 | 3,550 |
| 1994-10-14 | 734 | 734 | 721 | 721 | 49,000 | 3,605 |
| 1994-10-13 | 730 | 735 | 723 | 730 | 95,000 | 3,650 |
| 1994-10-12 | 720 | 730 | 720 | 730 | 87,000 | 3,650 |
| 1994-10-11 | 723 | 728 | 720 | 728 | 91,000 | 3,640 |
| 1994-10-07 | 696 | 704 | 696 | 703 | 56,000 | 3,515 |
| 1994-10-06 | 698 | 699 | 692 | 699 | 39,000 | 3,495 |
| 1994-10-05 | 691 | 695 | 683 | 688 | 78,000 | 3,440 |
| 1994-10-04 | 693 | 699 | 685 | 685 | 23,000 | 3,425 |
| 1994-10-03 | 690 | 693 | 683 | 683 | 37,000 | 3,415 |
| 1994-09-30 | 696 | 698 | 683 | 683 | 86,000 | 3,415 |
| 1994-09-29 | 717 | 717 | 700 | 700 | 43,000 | 3,500 |
| 1994-09-28 | 690 | 707 | 686 | 707 | 51,000 | 3,535 |
| 1994-09-27 | 715 | 719 | 700 | 700 | 26,000 | 3,500 |
| 1994-09-26 | 710 | 720 | 710 | 715 | 25,000 | 3,575 |
| 1994-09-22 | 705 | 714 | 701 | 714 | 115,000 | 3,570 |
| 1994-09-21 | 682 | 715 | 678 | 715 | 88,000 | 3,575 |
| 1994-09-20 | 680 | 683 | 677 | 681 | 137,000 | 3,405 |
| 1994-09-19 | 676 | 680 | 671 | 672 | 76,000 | 3,360 |
| 1994-09-16 | 683 | 690 | 671 | 671 | 278,000 | 3,355 |
| 1994-09-14 | 710 | 710 | 680 | 681 | 267,000 | 3,405 |
| 1994-09-13 | 726 | 726 | 712 | 715 | 104,000 | 3,575 |
| 1994-09-12 | 730 | 730 | 726 | 726 | 73,000 | 3,630 |
| 1994-09-09 | 740 | 745 | 730 | 730 | 90,000 | 3,650 |
| 1994-09-08 | 725 | 750 | 720 | 750 | 86,000 | 3,750 |
| 1994-09-07 | 760 | 760 | 730 | 730 | 46,000 | 3,650 |
| 1994-09-06 | 774 | 774 | 761 | 761 | 91,000 | 3,805 |
| 1994-09-05 | 774 | 775 | 771 | 771 | 103,000 | 3,855 |
| 1994-09-02 | 767 | 770 | 766 | 766 | 310,000 | 3,830 |
| 1994-09-01 | 766 | 774 | 760 | 766 | 159,000 | 3,830 |
| 1994-08-31 | 765 | 770 | 765 | 765 | 54,000 | 3,825 |
| 1994-08-30 | 769 | 769 | 760 | 765 | 21,000 | 3,825 |
| 1994-08-29 | 765 | 770 | 759 | 769 | 38,000 | 3,845 |
| 1994-08-26 | 753 | 765 | 753 | 759 | 65,000 | 3,795 |
| 1994-08-25 | 771 | 771 | 763 | 763 | 63,000 | 3,815 |
| 1994-08-24 | 755 | 761 | 745 | 761 | 35,000 | 3,805 |
| 1994-08-23 | 741 | 748 | 740 | 745 | 63,000 | 3,725 |
| 1994-08-22 | 751 | 753 | 741 | 746 | 95,000 | 3,730 |
| 1994-08-19 | 751 | 765 | 751 | 752 | 91,000 | 3,760 |
| 1994-08-18 | 766 | 775 | 766 | 770 | 46,000 | 3,850 |
| 1994-08-17 | 767 | 775 | 763 | 775 | 77,000 | 3,875 |
| 1994-08-16 | 752 | 759 | 752 | 759 | 53,000 | 3,795 |
| 1994-08-15 | 760 | 760 | 750 | 750 | 60,000 | 3,750 |
| 1994-08-12 | 756 | 765 | 752 | 752 | 56,000 | 3,760 |
| 1994-08-11 | 774 | 774 | 760 | 766 | 40,000 | 3,830 |
| 1994-08-10 | 760 | 764 | 756 | 764 | 40,000 | 3,820 |
| 1994-08-09 | 764 | 780 | 762 | 766 | 118,000 | 3,830 |
| 1994-08-08 | 752 | 760 | 743 | 759 | 236,000 | 3,795 |
| 1994-08-05 | 765 | 770 | 751 | 760 | 203,000 | 3,800 |
| 1994-08-04 | 768 | 774 | 765 | 765 | 170,000 | 3,825 |
| 1994-08-03 | 784 | 784 | 765 | 775 | 298,000 | 3,875 |
| 1994-08-02 | 741 | 764 | 741 | 764 | 197,000 | 3,820 |
| 1994-08-01 | 749 | 750 | 736 | 738 | 165,000 | 3,690 |
| 1994-07-29 | 763 | 768 | 754 | 768 | 273,000 | 3,840 |
| 1994-07-28 | 751 | 752 | 711 | 743 | 221,000 | 3,715 |
| 1994-07-27 | 780 | 780 | 750 | 751 | 133,000 | 3,755 |
| 1994-07-26 | 785 | 790 | 780 | 785 | 61,000 | 3,925 |
| 1994-07-25 | 795 | 795 | 776 | 785 | 91,000 | 3,925 |
| 1994-07-22 | 817 | 817 | 796 | 796 | 73,000 | 3,980 |
| 1994-07-21 | 815 | 815 | 805 | 807 | 72,000 | 4,035 |
| 1994-07-20 | 822 | 825 | 815 | 815 | 26,000 | 4,075 |
| 1994-07-19 | 817 | 819 | 816 | 818 | 99,000 | 4,090 |
| 1994-07-18 | 830 | 830 | 815 | 817 | 46,000 | 4,085 |
| 1994-07-15 | 848 | 849 | 825 | 825 | 37,000 | 4,125 |
| 1994-07-14 | 835 | 838 | 821 | 826 | 25,000 | 4,130 |
| 1994-07-13 | 817 | 831 | 812 | 826 | 21,000 | 4,130 |
| 1994-07-12 | 830 | 833 | 811 | 817 | 44,000 | 4,085 |
| 1994-07-11 | 831 | 840 | 828 | 840 | 32,000 | 4,200 |
| 1994-07-08 | 863 | 863 | 834 | 850 | 66,000 | 4,250 |
| 1994-07-07 | 869 | 870 | 852 | 858 | 97,000 | 4,290 |
| 1994-07-06 | 870 | 873 | 860 | 867 | 143,000 | 4,335 |
| 1994-07-05 | 836 | 880 | 834 | 860 | 115,000 | 4,300 |
| 1994-07-04 | 835 | 840 | 825 | 840 | 34,000 | 4,200 |
| 1994-07-01 | 850 | 850 | 835 | 845 | 75,000 | 4,225 |
| 1994-06-30 | 810 | 850 | 810 | 843 | 74,000 | 4,215 |
| 1994-06-29 | 825 | 830 | 808 | 815 | 39,000 | 4,075 |
| 1994-06-28 | 814 | 819 | 814 | 816 | 49,000 | 4,080 |
| 1994-06-27 | 818 | 818 | 806 | 810 | 45,000 | 4,050 |
| 1994-06-24 | 835 | 835 | 825 | 826 | 48,000 | 4,130 |
| 1994-06-23 | 821 | 835 | 821 | 835 | 30,000 | 4,175 |
| 1994-06-22 | 806 | 830 | 806 | 825 | 80,000 | 4,125 |
| 1994-06-21 | 840 | 845 | 830 | 835 | 54,000 | 4,175 |
| 1994-06-20 | 861 | 861 | 851 | 852 | 64,000 | 4,260 |
| 1994-06-17 | 851 | 865 | 851 | 851 | 169,000 | 4,255 |
| 1994-06-16 | 850 | 851 | 845 | 850 | 41,000 | 4,250 |
| 1994-06-15 | 868 | 868 | 852 | 853 | 31,000 | 4,265 |
| 1994-06-14 | 865 | 870 | 851 | 858 | 42,000 | 4,290 |
| 1994-06-13 | 879 | 879 | 875 | 878 | 59,000 | 4,390 |
| 1994-06-10 | 885 | 885 | 870 | 880 | 254,000 | 4,400 |
| 1994-06-09 | 873 | 876 | 865 | 875 | 282,000 | 4,375 |
| 1994-06-08 | 849 | 860 | 844 | 848 | 118,000 | 4,240 |
| 1994-06-07 | 835 | 848 | 830 | 848 | 52,000 | 4,240 |
| 1994-06-06 | 835 | 845 | 835 | 840 | 29,000 | 4,200 |
| 1994-06-03 | 873 | 873 | 845 | 845 | 117,000 | 4,225 |
| 1994-06-02 | 854 | 868 | 849 | 865 | 331,000 | 4,325 |
| 1994-06-01 | 840 | 848 | 830 | 848 | 155,000 | 4,240 |
| 1994-05-31 | 829 | 845 | 828 | 837 | 86,000 | 4,185 |
| 1994-05-30 | 820 | 830 | 820 | 830 | 35,000 | 4,150 |
| 1994-05-27 | 791 | 811 | 791 | 811 | 83,000 | 4,055 |
| 1994-05-26 | 810 | 810 | 790 | 790 | 42,000 | 3,950 |
| 1994-05-25 | 807 | 808 | 793 | 800 | 31,000 | 4,000 |
| 1994-05-24 | 801 | 819 | 800 | 810 | 35,000 | 4,050 |
| 1994-05-23 | 782 | 786 | 782 | 782 | 16,000 | 3,910 |
| 1994-05-20 | 785 | 810 | 777 | 810 | 79,000 | 4,050 |
| 1994-05-19 | 800 | 800 | 790 | 790 | 30,000 | 3,950 |
| 1994-05-18 | 810 | 810 | 795 | 795 | 21,000 | 3,975 |
| 1994-05-17 | 802 | 815 | 800 | 800 | 25,000 | 4,000 |
| 1994-05-16 | 803 | 819 | 802 | 802 | 56,000 | 4,010 |
| 1994-05-13 | 805 | 812 | 795 | 801 | 39,000 | 4,005 |
| 1994-05-12 | 812 | 812 | 792 | 800 | 54,000 | 4,000 |
| 1994-05-11 | 816 | 817 | 812 | 812 | 63,000 | 4,060 |
| 1994-05-10 | 780 | 794 | 780 | 781 | 28,000 | 3,905 |
| 1994-05-09 | 791 | 791 | 780 | 781 | 40,000 | 3,905 |
| 1994-05-06 | 780 | 800 | 780 | 790 | 45,000 | 3,950 |
| 1994-05-02 | 776 | 787 | 772 | 787 | 81,000 | 3,935 |
| 1994-04-28 | 801 | 808 | 780 | 780 | 57,000 | 3,900 |
| 1994-04-27 | 807 | 810 | 803 | 810 | 43,000 | 4,050 |
| 1994-04-26 | 815 | 815 | 810 | 810 | 40,000 | 4,050 |
| 1994-04-25 | 821 | 821 | 816 | 820 | 39,000 | 4,100 |
| 1994-04-22 | 823 | 829 | 816 | 816 | 110,000 | 4,080 |
| 1994-04-21 | 814 | 824 | 814 | 820 | 39,000 | 4,100 |
| 1994-04-20 | 828 | 830 | 816 | 816 | 45,000 | 4,080 |
| 1994-04-19 | 829 | 838 | 828 | 830 | 43,000 | 4,150 |
| 1994-04-18 | 828 | 836 | 826 | 828 | 116,000 | 4,140 |
| 1994-04-15 | 821 | 836 | 821 | 828 | 84,000 | 4,140 |
| 1994-04-14 | 827 | 830 | 815 | 820 | 71,000 | 4,100 |
| 1994-04-13 | 817 | 836 | 817 | 836 | 24,000 | 4,180 |
| 1994-04-12 | 834 | 834 | 812 | 812 | 56,000 | 4,060 |
| 1994-04-11 | 825 | 839 | 823 | 839 | 20,000 | 4,195 |
| 1994-04-08 | 836 | 836 | 810 | 823 | 161,000 | 4,115 |
| 1994-04-07 | 831 | 848 | 831 | 835 | 27,000 | 4,175 |
| 1994-04-06 | 853 | 858 | 840 | 840 | 62,000 | 4,200 |
| 1994-04-05 | 826 | 836 | 820 | 831 | 60,000 | 4,155 |
| 1994-04-04 | 826 | 827 | 817 | 826 | 38,000 | 4,130 |
| 1994-04-01 | 831 | 850 | 831 | 836 | 79,000 | 4,180 |
| 1994-03-31 | 834 | 844 | 830 | 830 | 72,000 | 4,150 |
| 1994-03-30 | 835 | 845 | 823 | 844 | 163,000 | 4,220 |
| 1994-03-29 | 880 | 880 | 845 | 845 | 57,000 | 4,225 |
| 1994-03-28 | 852 | 880 | 852 | 879 | 115,000 | 4,395 |
| 1994-03-25 | 840 | 865 | 840 | 865 | 101,000 | 4,325 |
| 1994-03-24 | 856 | 865 | 845 | 850 | 310,000 | 4,250 |
| 1994-03-23 | 867 | 867 | 851 | 851 | 117,000 | 4,255 |
| 1994-03-22 | 880 | 880 | 861 | 866 | 89,000 | 4,330 |
| 1994-03-18 | 899 | 900 | 881 | 885 | 146,000 | 4,425 |
| 1994-03-17 | 911 | 919 | 890 | 909 | 182,000 | 4,545 |
| 1994-03-16 | 930 | 935 | 910 | 911 | 795,000 | 4,555 |
| 1994-03-15 | 900 | 910 | 885 | 910 | 865,000 | 4,550 |
| 1994-03-14 | 870 | 880 | 851 | 880 | 218,000 | 4,400 |
| 1994-03-11 | 878 | 878 | 850 | 860 | 321,000 | 4,300 |
| 1994-03-10 | 819 | 868 | 816 | 868 | 174,000 | 4,340 |
| 1994-03-09 | 812 | 820 | 801 | 819 | 111,000 | 4,095 |
| 1994-03-08 | 816 | 819 | 811 | 811 | 81,000 | 4,055 |
| 1994-03-07 | 830 | 842 | 816 | 820 | 64,000 | 4,100 |
| 1994-03-04 | 810 | 840 | 806 | 840 | 109,000 | 4,200 |
| 1994-03-03 | 830 | 831 | 819 | 819 | 91,000 | 4,095 |
| 1994-03-02 | 847 | 848 | 832 | 835 | 197,000 | 4,175 |
| 1994-03-01 | 852 | 855 | 842 | 847 | 116,000 | 4,235 |
| 1994-02-28 | 837 | 855 | 837 | 842 | 198,000 | 4,210 |
| 1994-02-25 | 819 | 832 | 819 | 827 | 191,000 | 4,135 |
| 1994-02-24 | 825 | 834 | 820 | 829 | 228,000 | 4,145 |
| 1994-02-23 | 820 | 826 | 795 | 820 | 89,000 | 4,100 |
| 1994-02-22 | 833 | 835 | 820 | 820 | 280,000 | 4,100 |
| 1994-02-21 | 779 | 823 | 775 | 823 | 308,000 | 4,115 |
| 1994-02-18 | 769 | 785 | 763 | 779 | 385,000 | 3,895 |
| 1994-02-17 | 820 | 820 | 748 | 749 | 457,000 | 3,745 |
| 1994-02-16 | 832 | 835 | 821 | 821 | 343,000 | 4,105 |
| 1994-02-15 | 816 | 830 | 816 | 816 | 486,000 | 4,080 |
| 1994-02-14 | 845 | 857 | 835 | 846 | 308,000 | 4,230 |
| 1994-02-10 | 880 | 890 | 874 | 885 | 357,000 | 4,425 |
| 1994-02-09 | 905 | 911 | 865 | 890 | 467,000 | 4,450 |
| 1994-02-08 | 925 | 949 | 915 | 915 | 1,236,000 | 4,575 |
| 1994-02-07 | 899 | 934 | 899 | 905 | 1,611,000 | 4,525 |
| 1994-02-04 | 860 | 909 | 855 | 909 | 1,096,000 | 4,545 |
| 1994-02-03 | 870 | 911 | 851 | 869 | 950,000 | 4,345 |
| 1994-02-02 | 848 | 899 | 802 | 880 | 1,540,000 | 4,400 |
| 1994-02-01 | 810 | 880 | 809 | 857 | 1,908,000 | 4,285 |
| 1994-01-31 | 800 | 800 | 795 | 800 | 1,155,000 | 4,000 |
| 1994-01-28 | 677 | 700 | 677 | 700 | 227,000 | 3,500 |
| 1994-01-27 | 715 | 730 | 691 | 692 | 543,000 | 3,460 |
| 1994-01-26 | 717 | 732 | 701 | 712 | 1,006,000 | 3,560 |
| 1994-01-25 | 641 | 718 | 640 | 707 | 865,000 | 3,535 |
| 1994-01-24 | 620 | 639 | 620 | 631 | 345,000 | 3,155 |
| 1994-01-21 | 680 | 685 | 670 | 680 | 221,000 | 3,400 |
| 1994-01-20 | 700 | 701 | 680 | 685 | 489,000 | 3,425 |
| 1994-01-19 | 645 | 705 | 640 | 695 | 812,000 | 3,475 |
| 1994-01-18 | 634 | 642 | 631 | 642 | 133,000 | 3,210 |
| 1994-01-17 | 639 | 645 | 632 | 634 | 53,000 | 3,170 |
| 1994-01-14 | 640 | 648 | 636 | 647 | 178,000 | 3,235 |
| 1994-01-13 | 649 | 650 | 635 | 640 | 294,000 | 3,200 |
| 1994-01-12 | 619 | 639 | 610 | 639 | 117,000 | 3,195 |
| 1994-01-11 | 643 | 643 | 620 | 630 | 116,000 | 3,150 |
| 1994-01-10 | 635 | 644 | 632 | 635 | 253,000 | 3,175 |
| 1994-01-07 | 611 | 625 | 603 | 625 | 169,000 | 3,125 |
| 1994-01-06 | 639 | 639 | 600 | 601 | 321,000 | 3,005 |
| 1994-01-05 | 570 | 622 | 570 | 619 | 282,000 | 3,095 |
| 1994-01-04 | 574 | 580 | 570 | 570 | 64,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
